Marriott International Inc (MAR) Historical Stock Data
174.33 ↓0.25 (-0.14%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MAR is up 0.40% a day on average. There have been 16 days where Marriott International Inc closed green and 14 days where MAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 174.50 | 174.33 | ↓$0.17 (-0.10%) | 174.02 | 176.57 | 1.60M |
| 2023-01-26 | 173.47 | 174.58 | ↑$1.12 (0.64%) | 172.59 | 174.67 | 1.62M |
| 2023-01-25 | 167.62 | 172.33 | ↑$4.71 (2.81%) | 167.62 | 172.94 | 1.82M |
| 2023-01-24 | 168.57 | 169.63 | ↑$1.06 (0.63%) | 167.59 | 169.70 | 1.60M |
| 2023-01-23 | 166.00 | 169.02 | ↑$3.02 (1.82%) | 165.07 | 169.80 | 2.11M |
| 2023-01-20 | 160.67 | 166.91 | ↑$6.24 (3.88%) | 160.18 | 167.15 | 2.33M |
| 2023-01-19 | 158.44 | 161.03 | ↑$2.59 (1.63%) | 158.25 | 161.94 | 2.08M |
| 2023-01-18 | 162.30 | 159.79 | ↓$2.51 (-1.55%) | 159.74 | 163.75 | 2.19M |
| 2023-01-17 | 161.28 | 160.99 | ↓$0.29 (-0.18%) | 160.44 | 162.57 | 2.57M |
| 2023-01-13 | 159.59 | 161.78 | ↑$2.19 (1.37%) | 159.22 | 162.11 | 1.53M |
| 2023-01-12 | 158.37 | 159.99 | ↑$1.62 (1.02%) | 157.70 | 160.55 | 1.63M |
| 2023-01-11 | 154.16 | 158.47 | ↑$4.31 (2.80%) | 153.93 | 158.58 | 1.71M |
| 2023-01-10 | 152.44 | 153.16 | ↑$0.72 (0.47%) | 151.50 | 153.79 | 1.24M |
| 2023-01-09 | 151.76 | 152.53 | ↑$0.77 (0.51%) | 151.65 | 155.37 | 1.86M |
| 2023-01-06 | 150.54 | 153.38 | ↑$2.84 (1.89%) | 150.03 | 153.90 | 1.59M |
| 2023-01-05 | 149.01 | 148.88 | ↓$0.13 (-0.09%) | 147.96 | 150.09 | 1.54M |
| 2023-01-04 | 149.24 | 149.86 | ↑$0.62 (0.42%) | 149.10 | 151.24 | 1.65M |
| 2023-01-03 | 149.85 | 147.75 | ↓$2.10 (-1.40%) | 147.10 | 150.73 | 1.65M |
| 2022-12-30 | 147.01 | 148.89 | ↑$1.88 (1.28%) | 146.42 | 149.05 | 1.49M |
| 2022-12-29 | 146.92 | 147.97 | ↑$1.05 (0.71%) | 146.26 | 148.80 | 1.43M |
| 2022-12-28 | 148.53 | 145.60 | ↓$2.93 (-1.97%) | 145.58 | 149.37 | 1.32M |
| 2022-12-27 | 149.02 | 148.35 | ↓$0.67 (-0.45%) | 147.94 | 149.38 | 1.33M |
| 2022-12-23 | 146.32 | 148.58 | ↑$2.26 (1.54%) | 146.32 | 148.90 | 1.04M |
| 2022-12-22 | 147.23 | 147.22 | ↓$0.01 (-0.01%) | 145.37 | 148.50 | 1.84M |
| 2022-12-21 | 151.35 | 148.75 | ↓$2.60 (-1.72%) | 147.75 | 152.09 | 2.25M |
| 2022-12-20 | 150.90 | 150.41 | ↓$0.49 (-0.32%) | 150.15 | 152.25 | 1.60M |
| 2022-12-19 | 154.07 | 151.37 | ↓$2.70 (-1.75%) | 150.52 | 154.38 | 1.82M |
| 2022-12-16 | 154.07 | 153.79 | ↓$0.28 (-0.18%) | 152.44 | 154.74 | 4.94M |
| 2022-12-15 | 156.25 | 155.41 | ↓$0.84 (-0.54%) | 153.21 | 157.05 | 2.46M |
| 2022-12-14 | 161.25 | 159.33 | ↓$1.92 (-1.19%) | 157.43 | 163.36 | 2.40M |
Create an account or log in to view more rows.
$MAR soon
$MAR upupup!
$MAR buying!
$MAR Getting ready for market open.
$MAR BUY BUY BUY BUY
$MAR Keep up the pressure.
$MAR super bullish
$MAR I’ll be buying more if this dips!
$MAR Holding Pattern
$MAR had to buy calls